Mercados españoles cerrados

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
17.260,75+223,10 (+1,31%)
A partir del 03:12PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara21 de marzo de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX250321C160000002024-02-26 3:36PM EDT16,000.003,251.103,479.203,510.800.00-2245.04%
NDX250321C161000002024-02-26 3:36PM EDT16,100.003,177.703,402.103,433.500.00-1144.57%
NDX250321C162000002024-02-26 3:36PM EDT16,200.003,110.003,325.503,356.800.00-2244.10%
NDX250321C177000002024-03-20 2:16PM EDT17,700.002,164.001,419.701,455.200.00--125.02%
NDX250321C180000002024-04-04 3:11PM EDT18,000.001,869.281,348.001,367.900.00-83325.51%
NDX250321C183000002024-03-22 3:12PM EDT18,300.001,935.701,123.101,157.200.00-2223.99%
NDX250321C185000002024-03-26 9:30AM EDT18,500.001,815.101,101.901,121.100.00-1124.50%
NDX250321C187000002024-03-15 2:30PM EDT18,700.001,480.001,482.301,513.800.00--1531.57%
NDX250321C192000002024-04-04 12:17PM EDT19,200.001,404.30806.70824.700.00-303023.23%
NDX250321C196000002024-04-17 3:39PM EDT19,600.00829.60669.00686.300.00--122.67%
NDX250321C200000002024-04-19 3:59PM EDT20,000.00532.40547.60563.100.00-16422.10%
NDX250321C220000002024-04-22 9:30AM EDT22,000.00186.00180.10189.40+6.00+3.33%1320.25%
NDX250321C225000002024-04-22 9:35AM EDT22,500.00132.00131.50141.80-4.40-3.23%438419.98%
NDX250321C230000002024-04-22 9:30AM EDT23,000.0098.0096.80107.00-2.90-2.87%233119.82%
Opciones de ventapara21 de marzo de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX250321P100000002024-04-08 1:57PM EDT10,000.0056.6056.9065.800.00-1432.62%
NDX250321P110000002024-04-04 2:51PM EDT11,000.0081.2088.0097.200.00-2229.96%
NDX250321P112000002024-04-09 10:42AM EDT11,200.0087.5096.00104.800.00-23029.44%
NDX250321P120000002024-04-03 10:46AM EDT12,000.00116.23136.00143.600.00-111327.51%
NDX250321P128000002024-04-22 2:47PM EDT12,800.00192.00192.00196.20+39.20+25.65%3225.67%
NDX250321P132000002024-03-15 2:30PM EDT13,200.00226.80200.30213.400.00--2024.24%
NDX250321P134000002024-03-18 11:08AM EDT13,400.00221.30247.10261.800.00--624.77%
NDX250321P140000002024-04-19 10:09AM EDT14,000.00329.18302.40313.800.00-32023.08%
NDX250321P142000002024-04-15 9:32AM EDT14,200.00282.40328.60340.900.00-1122.71%
NDX250321P146000002024-04-12 1:22PM EDT14,600.00349.70383.90395.800.00-5521.83%
NDX250321P148000002024-04-18 9:54AM EDT14,800.00430.80416.80430.000.00--321.48%
NDX250321P150000002024-04-19 10:09AM EDT15,000.00476.88450.50463.900.00-33421.06%
NDX250321P151000002024-03-20 11:21AM EDT15,100.00405.00534.00560.500.00-61722.43%
NDX250321P152000002024-03-19 3:50PM EDT15,200.00420.00493.00514.200.00-4420.92%
NDX250321P153000002024-03-19 3:50PM EDT15,300.00436.00511.40532.800.00-4420.69%
NDX250321P154000002024-04-15 1:05PM EDT15,400.00459.60524.70538.000.00-1220.20%
NDX250321P155000002024-04-19 12:56PM EDT15,500.00603.20543.70558.500.00-101119.99%
NDX250321P156000002024-02-27 4:25PM EDT15,600.00464.68421.30438.800.00--217.11%
NDX250321P157000002024-04-12 1:24PM EDT15,700.00519.60586.20601.200.00-1419.56%
NDX250321P159000002024-04-12 12:51PM EDT15,900.00550.20630.20644.600.00-1219.09%
NDX250321P160000002024-04-15 3:03PM EDT16,000.00622.20655.10670.500.00-23618.90%
NDX250321P161000002024-04-22 10:28AM EDT16,100.00751.90679.30695.10+205.60+37.64%1918.68%
NDX250321P162000002024-02-02 11:32AM EDT16,200.00730.00479.70585.900.00-323216.17%
NDX250321P163000002024-04-12 12:38PM EDT16,300.00630.40728.30743.300.00-1118.17%
NDX250321P164000002024-04-19 1:36PM EDT16,400.00830.00755.00771.000.00-3417.95%
NDX250321P165000002024-04-15 10:13AM EDT16,500.00647.00785.20800.400.00-5517.74%
NDX250321P167000002024-04-12 12:36PM EDT16,700.00714.10842.60858.100.00-1117.26%
NDX250321P168000002024-03-15 2:30PM EDT16,800.00814.70720.50745.100.00--1314.76%
NDX250321P170000002024-04-09 10:26AM EDT17,000.00731.60936.30952.800.00-51816.52%
NDX250321P171000002024-04-12 11:28AM EDT17,100.00800.00968.80985.900.00-91016.26%
NDX250321P174000002024-04-04 12:24PM EDT17,400.00781.301,073.501,091.400.00-303015.45%
NDX250321P180000002024-04-17 9:53AM EDT18,000.001,175.001,307.401,325.000.00-22813.52%
NDX250321P182000002024-04-15 10:13AM EDT18,200.001,127.701,399.101,418.200.00-57712.87%
NDX250321P187000002024-03-15 2:30PM EDT18,700.001,409.701,336.601,365.600.00--30.00%
NDX250321P190000002024-04-09 10:26AM EDT19,000.001,402.881,799.301,819.900.00--58.39%
NDX250321P205000002024-03-21 10:50AM EDT20,500.002,046.502,940.202,981.500.00--220.00%
NDX250321P210000002024-03-13 12:18PM EDT21,000.002,464.002,591.902,627.200.00--10.00%
NDX250321P225000002024-04-19 9:35AM EDT22,500.004,327.904,370.904,393.700.00-110.00%
NDX250321P230000002024-04-18 4:08PM EDT23,000.004,734.204,800.704,826.200.00-110.00%